Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1601–1650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | EXC | 46.78 | 47.16 | 46.6 | 47.02 | 47.02 | 1.064e+7 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 2026-04-29 | PM | 164.14 | 164.79 | 161.94 | 162.71 | 162.71 | 3.779e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |
| 2026-04-29 | RIG | 6.92 | 6.97 | 6.74 | 6.96 | 6.96 | 3.626e+7 |
| 2026-04-29 | STE | 218.03 | 219.09 | 211.45 | 212.65 | 212.65 | 810,500 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | UDR | 36.04 | 36.49 | 35.92 | 36.16 | 36.16 | 4.167e+6 |
| 2026-04-29 | USB | 56.21 | 56.46 | 55.49 | 56.17 | 56.17 | 9.616e+6 |
| 2026-04-29 | MU | 526 | 531.02 | 508.8 | 518.46 | 518.46 | 3.625e+7 |
| 2026-04-29 | AEE | 111.59 | 112.3 | 110.63 | 111.29 | 111.29 | 1.421e+6 |
| 2026-04-29 | HST | 20.85 | 21.09 | 20.82 | 21.06 | 21.06 | 9.008e+6 |
| 2026-04-29 | AMAT | 383.39 | 385.53 | 376.6 | 382.11 | 382.11 | 5.116e+6 |
| 2026-04-29 | ARES | 111.44 | 111.88 | 109 | 110.86 | 110.86 | 2.435e+6 |
| 2026-04-29 | ATO | 186.52 | 187.22 | 185.57 | 185.71 | 185.71 | 696,713 |
| 2026-04-29 | BBBY | 4.77 | 5.14 | 4.67 | 4.82 | 4.82 | 6.585e+6 |
| 2026-04-29 | BLK | 1,049 | 1,055.64 | 1,031.32 | 1,039.38 | 1,039.38 | 398,100 |
| 2026-04-29 | CAG | 13.9 | 14.08 | 13.8 | 13.88 | 13.88 | 1.452e+7 |
| 2026-04-29 | CARR | 62.81 | 63.53 | 60.78 | 61.52 | 61.52 | 8.942e+6 |
| 2026-04-29 | AIZ | 234.85 | 235.02 | 231.69 | 232.7 | 232.7 | 341,719 |
| 2026-04-29 | CDW | 132.61 | 135.79 | 131.26 | 134.76 | 134.76 | 1.410e+6 |
| 2026-04-29 | CFG | 64.82 | 65.08 | 63.73 | 63.94 | 63.94 | 3.211e+6 |
| 2026-04-29 | CHRW | 187.45 | 190.05 | 185.54 | 186.43 | 186.43 | 1.903e+6 |
| 2026-04-29 | COIN | 187.27 | 187.27 | 177.62 | 181.73 | 181.73 | 1.261e+7 |
| 2026-04-29 | CPRT | 33.24 | 33.38 | 33.03 | 33.33 | 33.33 | 5.392e+6 |
| 2026-04-29 | CTSH | 53.22 | 54.74 | 52.08 | 54.32 | 54.32 | 8.195e+6 |
| 2026-04-29 | CZR | 27.62 | 27.83 | 27.22 | 27.38 | 27.38 | 3.090e+6 |
| 2026-04-29 | DGX | 193.85 | 194.49 | 187.5 | 189.32 | 189.32 | 1.400e+6 |
| 2026-04-29 | DIS | 100.94 | 101.48 | 100.6 | 101.3 | 101.3 | 5.534e+6 |
| 2026-04-29 | DRI | 196.17 | 199.53 | 195.78 | 196.29 | 196.29 | 767,444 |
| 2026-04-29 | DXC | 11.5 | 11.76 | 11.44 | 11.71 | 11.71 | 3.713e+6 |
| 2026-04-29 | ED | 108.09 | 109.12 | 107.43 | 107.98 | 107.98 | 1.512e+6 |
| 2026-04-29 | ESS | 269.33 | 270.35 | 259.37 | 264.92 | 264.92 | 1.016e+6 |
| 2026-04-29 | ETN | 415.71 | 417.48 | 406.24 | 409.64 | 409.64 | 1.933e+6 |
| 2026-04-29 | CBOE | 305.43 | 307.49 | 303.35 | 305.6 | 305.6 | 688,700 |
| 2026-04-29 | GDDY | 85.21 | 86.36 | 84.19 | 85.76 | 85.76 | 3.053e+6 |
| 2026-04-29 | HD | 325.66 | 325.84 | 319.05 | 322.81 | 322.81 | 4.150e+6 |
| 2026-04-29 | HPE | 27.97 | 28.47 | 27.68 | 28.3 | 28.3 | 1.327e+7 |
| 2026-04-29 | LYV | 152.43 | 154.22 | 151.44 | 153.13 | 153.13 | 1.455e+6 |
| 2026-04-29 | HUBB | 549.46 | 554.69 | 539.33 | 545.93 | 545.93 | 669,276 |
| 2026-04-29 | ITW | 268.36 | 269.39 | 264.45 | 265.67 | 265.67 | 1.658e+6 |
| 2026-04-29 | KMB | 98.36 | 98.72 | 94.95 | 96.1 | 96.1 | 5.381e+6 |
| 2026-04-29 | LEG | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | 2.796e+6 |
| 2026-04-29 | LMT | 513.97 | 516 | 501.95 | 509.81 | 509.81 | 1.619e+6 |
| 2026-04-29 | LNT | 71.92 | 72.05 | 71.15 | 71.46 | 71.46 | 1.776e+6 |
| 2026-04-29 | VTR | 87.57 | 88.18 | 86.63 | 87.37 | 87.37 | 1.005e+7 |